CTCP Thủy điện Cần Đơn (sjd)

14.05
-0.05
(-0.35%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		0 0% 1,529,400 411,700 5.8
13.80
14.10
14.10
2 tháng
(2026-01-16) 		-0.05 -0.35% 3,600,400 -383,400 -5.3
13.80
14.20
14.10
3 tháng
(2025-12-17) 		0.05 0.36% 4,603,000 -402,000 -5.6
13.80
14.20
14.10
6 tháng
(2025-09-18) 		-0.35 -2.43% 11,524,900 -314,900 -4.6
13.80
14.44
14.10
12 tháng
(2025-03-24) 		0.77 5.81% 27,507,300 -146,085 -2.4
12.25
14.62
14.10
24 tháng
(2024-03-27) 		2.08 17.40% 64,844,300 -3,672,351 -60.1
11.65
14.62
14.10
36 tháng
(2023-04-03) 		3.14 28.81% 89,738,900 -5,211,406 -82.8
10.46
14.62
14.10
60 tháng
(2021-04-12) 		1.77 14.43% 162,946,000 -10,893,626 -205.2
10.06
15.57
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
11.09
 30,300 11.09 11.28 10.98 1,300 0 0.0
22/12/2022
11.09
 112,800 11.02 11.09 10.91 0 40,000 -0.6
21/12/2022
11.02
 34,400 11.06 11.06 10.72 0 0 -0.0
20/12/2022
11.06
 18,300 11.09 11.09 10.91 0 1,500 -0.0
19/12/2022
11.09
 69,500 11.09 11.13 11.02 3,000 45,000 -0.6
16/12/2022
11.09
 24,100 11.02 11.24 11.09 0 0 0.0
15/12/2022
11.02
 13,600 11.13 11.13 11.02 2,200 0 0.0
14/12/2022
11.13
 38,400 11.09 11.13 11.02 0 5,800 -0.1
13/12/2022
11.09
 37,700 11.09 11.13 11.02 0 7,200 -0.1
12/12/2022
11.09
 64,800 11.17 11.39 11.09 6,000 11,100 -0.1
09/12/2022
11.17
 15,400 11.09 11.17 11.02 2,000 3,100 -0.0
08/12/2022
11.09
 37,700 11.17 11.39 10.94 0 24,100 -0.4
07/12/2022
11.17
 19,700 11.24 11.28 11.09 0 0 -0.3
06/12/2022
11.24
 93,000 11.39 11.39 11.24 10,100 29,300 -0.3
05/12/2022
11.39
 104,900 11.43 11.54 11.35 51,500 58,107 -0.1
02/12/2022
11.43
 74,400 11.39 11.43 11.31 34,100 18,000 0.2
01/12/2022
11.39
 64,600 11.39 11.43 11.28 29,400 0 0.5
30/11/2022
11.39
 51,300 11.24 11.46 11.28 20,000 0 0.3
29/11/2022
11.24
 83,700 11.06 11.24 11.06 24,800 10,500 0.2
28/11/2022
11.06
 90,000 10.80 11.06 10.80 35,700 0 0.5
25/11/2022
10.80
 30,800 10.69 10.80 10.69 12,400 0 0.2
24/11/2022
10.69
 24,000 10.65 10.69 10.57 17,700 0 0.3
23/11/2022
10.65
 6,800 10.72 10.72 10.61 1,300 0 0.0
22/11/2022
10.72
 26,700 10.72 10.87 10.65 4,000 0 0.1
21/11/2022
10.72
 31,200 10.72 11.02 10.72 22,700 2,500 0.3
18/11/2022
10.72
 71,200 10.65 10.72 10.54 57,400 0 0.8
17/11/2022
10.65
 51,000 10.35 10.69 10.50 31,200 0 0.4
16/11/2022
10.35
 91,400 10.06 10.57 9.47 13,700 0 0.2
15/11/2022
10.06
 101,900 10.72 10.72 9.98 20,500 0 0.3
14/11/2022
10.72
 151,700 11.31 11.31 10.65 101,500 0 1.5
11/11/2022
11.31
 14,900 11.31 11.68 11.24 400 50 0.0
10/11/2022
11.31
 101,900 11.54 11.54 11.24 56,200 0 0.9
09/11/2022
11.54
 23,600 11.46 11.61 11.46 10,600 0 0.2
08/11/2022
11.46
 58,000 11.50 11.54 11.24 33,900 0 0.5
07/11/2022
11.50
 65,100 11.61 11.61 11.46 40,500 13,300 0.4
04/11/2022
11.61
 34,700 11.79 11.79 11.61 10,000 6,800 0.1
03/11/2022
11.79
 15,600 11.79 11.83 11.76 5,500 2,900 0.0
02/11/2022
11.79
 56,000 11.83 11.94 11.76 27,400 12,200 0.2
01/11/2022
11.83
 62,100 11.79 11.91 11.83 25,800 0 0.4
31/10/2022
11.79
 21,700 11.91 11.91 11.79 9,600 0 0.2
28/10/2022
11.91
 52,700 11.98 11.98 11.83 0 0 1.6
27/10/2022
11.98
 125,400 11.87 12.02 11.83 100,500 0 1.6
26/10/2022
11.87
 45,600 11.68 11.91 11.61 0 0 0
25/10/2022
11.68
 31,200 11.79 11.83 11.68 0 0 0
24/10/2022
11.79
 70,500 11.83 11.94 11.72 41,200 200 0.7
21/10/2022
11.83
 53,400 12.13 12.20 11.83 16,000 0 0.3
20/10/2022
12.13
 28,800 12.16 12.16 12.09 16,100 0 0.3
19/10/2022
12.16
 26,200 12.16 12.28 12.09 12,100 100 0.2
18/10/2022
12.16
 34,400 12.13 12.28 12.13 18,400 0 0.3
17/10/2022
12.13
 17,700 12.05 12.13 11.94 8,200 0 0.1
14/10/2022
12.05
 53,400 12.09 12.13 11.91 31,500 0 0.5
13/10/2022
12.09
 35,600 12.09 12.09 11.94 17,800 200 0.3
12/10/2022
12.09
 40,900 11.83 12.09 11.79 14,900 200 0.2
11/10/2022
11.83
 74,800 11.94 11.94 11.76 42,700 0 0.7
10/10/2022
11.94
 57,300 11.91 12.09 11.50 22,100 100 0.4
07/10/2022
11.91
 90,000 12.20 12.20 11.50 6,000 4,600 0.0
06/10/2022
12.20
 159,000 12.13 12.53 12.16 111,300 0 1.8
05/10/2022
12.13
 70,800 12.13 12.20 12.09 3,600 34,400 -0.5
04/10/2022
12.13
 151,700 12.28 12.57 12.13 1,000 34,500 -0.5
03/10/2022
12.28
 57,800 12.76 12.76 12.28 0 0 1.2
30/09/2022
12.76
 209,200 12.42 12.76 12.24 67,600 100 1.2
29/09/2022
12.42
 56,900 12.61 12.76 12.31 21,300 0 0.4
28/09/2022
12.61
 72,700 12.65 12.65 12.57 27,800 5 0.5
27/09/2022
12.65
 65,800 12.53 12.65 12.42 24,200 11,000 0.2
26/09/2022
12.53
 100,000 12.72 12.72 12.46 2,000 16,400 -0.2
23/09/2022
12.72
 57,100 12.79 12.87 12.72 23,700 13,000 0.2
22/09/2022
12.79
 52,000 12.68 12.79 12.61 11,600 400 0.2
21/09/2022
12.68
 62,000 12.72 12.79 12.65 29,100 4,100 0.4
20/09/2022
12.72
 127,900 12.65 12.79 12.57 5,300 500 0.1
19/09/2022
12.65
 262,500 12.98 13.05 12.65 0 58,900 -1.0
16/09/2022
12.98
 140,200 13.38 13.38 12.98 0 50,000 -0.9
15/09/2022
13.38
 178,200 13.38 13.38 13.13 0 54,100 2.3
14/09/2022
13.38
 436,400 12.87 13.53 12.87 124,600 213 -1.0
13/09/2022
12.87
 91,800 13.16 13.16 12.87 0 7 -1.0
12/09/2022
13.16
 87,300 13.13 13.31 13.13 2,800 13 -1.0
09/09/2022
13.13
 257,000 12.79 13.20 12.76 0 56,500 -1.0
08/09/2022
12.79
 49,000 12.76 12.83 12.72 15,700 1,500 0.2
07/09/2022
12.76
 72,700 12.79 12.83 12.76 100 24,800 -0.4
06/09/2022
12.79
 84,000 12.87 12.94 12.79 0 63,000 -1.1
05/09/2022
12.87
 56,700 12.79 12.90 12.83 17,700 500 0.3
31/08/2022
12.79
 149,900 12.79 12.87 12.72 0 66,500 -1.2
30/08/2022
12.79
 75,200 12.79 12.87 12.76 0 50,000 -0.9
29/08/2022
12.79
 91,100 12.83 12.94 12.76 0 1,400 -0.0
26/08/2022
12.83
 59,100 12.83 12.90 12.79 20,800 2,500 0.3
25/08/2022
12.83
 146,500 12.87 12.94 12.83 14,300 59,400 -0.8
24/08/2022
12.87
 77,100 12.87 12.94 12.79 19,500 1,200 0.3
23/08/2022
12.87
 31,800 12.83 12.87 12.68 0 1,500 -0.0
22/08/2022
12.83
 117,400 12.83 12.83 12.72 10,000 1,200 0.2
19/08/2022
12.83
 45,900 12.90 12.94 12.76 1,000 1,300 -0.0
18/08/2022
12.90
 107,300 12.90 12.98 12.79 0 1,400 -0.0
17/08/2022
12.90
 47,700 12.98 13.01 12.87 0 13,300 -0.2
16/08/2022
12.98
 46,800 12.90 13.01 12.87 0 1,500 -0.0
15/08/2022
12.90
 50,200 12.87 12.90 12.83 0 1,300 -0.0
12/08/2022
12.87
 26,100 12.90 12.94 12.83 1,700 1,400 0.0
11/08/2022
12.90
 108,400 12.90 12.98 12.76 300 1,500 -0.0
10/08/2022
12.90
 36,600 13.01 13.01 12.90 0 1,300 -0.0
09/08/2022
13.01
 143,400 12.87 13.09 12.79 0 1,100 -0.0
08/08/2022
12.87
 41,100 12.83 12.87 12.76 0 1,000 -0.0
05/08/2022
12.83
 58,100 12.83 12.87 12.72 0 900 -0.0
04/08/2022
12.83
 60,500 12.72 12.87 12.72 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |